Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine/Claymore Total Return Fund
(NY:
FLC
)
15.30
-0.05 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
6.814
6.923
6.814
6.907
88,920
+0.06(+0.89%)
Apr 28, 2005
6.827
6.852
6.798
6.846
59,904
+0.04(+0.52%)
Apr 27, 2005
6.827
6.856
6.811
6.811
108,265
-0.05(-0.70%)
Apr 26, 2005
6.885
6.885
6.827
6.859
79,560
+0.01(+0.19%)
Apr 25, 2005
6.875
6.885
6.814
6.846
70,824
+0.00(+0.05%)
Apr 22, 2005
6.901
6.913
6.843
6.843
85,176
-0.06(-0.84%)
Apr 21, 2005
6.836
6.917
6.836
6.901
54,600
+0.04(+0.51%)
Apr 20, 2005
6.888
6.888
6.814
6.865
69,576
-0.05(-0.74%)
Apr 19, 2005
6.875
6.926
6.875
6.917
34,008
+0.05(+0.75%)
Apr 18, 2005
6.849
6.901
6.836
6.865
51,480
+0.04(+0.66%)
Apr 15, 2005
6.907
6.923
6.811
6.820
93,912
-0.07(-0.98%)
Apr 14, 2005
6.862
6.891
6.859
6.888
72,072
+0.02(+0.23%)
Apr 13, 2005
6.820
6.872
6.811
6.872
70,200
+0.05(+0.75%)
Apr 12, 2005
6.827
6.891
6.805
6.820
141,961
+0.01(+0.19%)
Apr 11, 2005
6.856
6.856
6.763
6.808
69,264
-0.05(-0.70%)
Apr 08, 2005
6.904
6.904
6.846
6.856
23,400
-0.02(-0.23%)
Apr 07, 2005
6.907
6.907
6.843
6.872
68,640
-0.00(-0.05%)
Apr 06, 2005
6.862
6.891
6.843
6.875
55,848
+0.03(+0.47%)
Apr 05, 2005
6.891
6.919
6.843
6.843
51,168
-0.03(-0.37%)
Apr 04, 2005
6.907
6.907
6.865
6.869
81,744
-0.07(-1.02%)
Apr 01, 2005
6.897
7.013
6.897
6.939
145,081
+0.05(+0.79%)
Mar 31, 2005
6.846
6.888
6.811
6.885
62,400
+0.04(+0.61%)
Mar 30, 2005
6.817
6.859
6.753
6.843
119,809
-0.02(-0.33%)
Mar 29, 2005
6.869
6.881
6.827
6.865
82,680
-0.00(-0.05%)
Mar 28, 2005
6.859
6.929
6.840
6.869
103,897
+0.00(+0.05%)
Mar 24, 2005
6.843
6.891
6.833
6.865
141,337
+0.02(+0.33%)
Mar 23, 2005
6.862
6.878
6.795
6.843
178,153
-0.05(-0.74%)
Mar 22, 2005
6.990
6.994
6.894
6.894
147,889
-0.16(-2.32%)
Mar 21, 2005
7.147
7.147
7.054
7.058
86,424
-0.11(-1.52%)
Mar 18, 2005
7.211
7.253
7.147
7.167
83,304
-0.06(-0.84%)
Mar 17, 2005
7.208
7.234
7.074
7.227
178,777
+0.01(+0.09%)
Mar 16, 2005
7.352
7.352
7.215
7.221
79,560
-0.13(-1.83%)
Mar 15, 2005
7.420
7.449
7.356
7.356
66,144
-0.06(-0.86%)
Mar 14, 2005
7.503
7.538
7.404
7.420
91,416
-0.06(-0.86%)
Mar 11, 2005
7.529
7.529
7.455
7.484
68,016
-0.03(-0.38%)
Mar 10, 2005
7.532
7.532
7.468
7.513
100,777
-0.03(-0.42%)
Mar 09, 2005
7.602
7.602
7.494
7.545
69,576
-0.05(-0.63%)
Mar 08, 2005
7.596
7.615
7.580
7.593
66,768
+0.01(+0.17%)
Mar 07, 2005
7.551
7.593
7.548
7.580
81,120
-0.00(-0.04%)
Mar 04, 2005
7.577
7.596
7.535
7.583
95,472
+0.01(+0.13%)
Mar 03, 2005
7.599
7.612
7.570
7.574
74,568
-0.03(-0.34%)
Mar 02, 2005
7.570
7.615
7.570
7.599
63,648
+0.00(+0.04%)
Mar 01, 2005
7.548
7.660
7.548
7.596
108,889
+0.05(+0.68%)
Feb 28, 2005
7.606
7.606
7.522
7.545
131,665
-0.03(-0.38%)
Feb 25, 2005
7.522
7.606
7.522
7.574
61,776
+0.03(+0.34%)
Feb 24, 2005
7.484
7.564
7.484
7.548
60,528
+0.03(+0.38%)
Feb 23, 2005
7.558
7.577
7.455
7.519
127,297
-0.02(-0.30%)
Feb 22, 2005
7.612
7.631
7.506
7.542
146,329
-0.07(-0.93%)
Feb 18, 2005
7.795
7.795
7.599
7.612
228,074
-0.20(-2.54%)
Feb 17, 2005
7.827
7.849
7.779
7.811
77,376
+0.02(+0.21%)
Feb 16, 2005
7.885
7.894
7.795
7.795
73,008
-0.11(-1.42%)
Feb 15, 2005
7.885
7.945
7.849
7.907
64,272
+0.01(+0.16%)
Feb 14, 2005
7.859
7.901
7.836
7.894
79,872
+0.05(+0.70%)
Feb 11, 2005
7.836
7.913
7.836
7.840
64,584
-0.01(-0.12%)
Feb 10, 2005
7.859
7.891
7.804
7.849
68,016
-0.01(-0.08%)
Feb 09, 2005
7.836
7.869
7.804
7.856
69,888
-0.01(-0.08%)
Feb 08, 2005
7.885
7.913
7.824
7.862
111,697
-0.03(-0.33%)
Feb 07, 2005
7.910
7.933
7.875
7.888
73,632
-0.04(-0.53%)
Feb 04, 2005
7.904
7.933
7.856
7.929
57,720
+0.04(+0.53%)
Feb 03, 2005
7.852
7.904
7.852
7.888
28,392
+0.03(+0.37%)
Feb 02, 2005
7.792
7.859
7.792
7.859
78,312
+0.05(+0.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.